日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
620 |
620 |
617 |
620 |
+0.49% |
2,800 |
2025/7/11 |
617 |
620 |
617 |
617 |
-0.48% |
2,300 |
2025/7/10 |
615 |
620 |
610 |
620 |
+1.81% |
7,300 |
2025/7/9 |
610 |
613 |
609 |
609 |
-0.16% |
1,000 |
2025/7/8 |
613 |
619 |
610 |
610 |
-0.49% |
2,000 |
2025/7/7 |
618 |
618 |
602 |
613 |
-0.65% |
5,900 |
2025/7/4 |
617 |
618 |
615 |
617 |
-0.32% |
2,000 |
2025/7/3 |
621 |
621 |
618 |
619 |
-0.32% |
1,600 |
2025/7/2 |
619 |
621 |
613 |
621 |
+0.32% |
8,400 |
2025/7/1 |
617 |
622 |
615 |
619 |
+0.32% |
2,700 |
2025/6/30 |
617 |
630 |
614 |
617 |
+0.33% |
22,400 |
2025/6/27 |
616 |
623 |
614 |
615 |
+1.49% |
10,100 |
2025/6/26 |
614 |
622 |
606 |
606 |
-0.82% |
8,700 |
2025/6/25 |
602 |
615 |
602 |
611 |
+2.52% |
11,400 |
2025/6/24 |
595 |
601 |
595 |
596 |
+0.17% |
2,500 |
2025/6/23 |
586 |
605 |
586 |
595 |
+1.54% |
5,600 |
2025/6/20 |
595 |
595 |
586 |
586 |
-0.17% |
3,700 |
2025/6/19 |
590 |
591 |
586 |
587 |
+0.17% |
4,500 |
2025/6/18 |
588 |
590 |
581 |
586 |
+0.17% |
5,900 |
2025/6/17 |
581 |
588 |
580 |
585 |
+0.86% |
4,700 |
2025/6/16 |
580 |
580 |
575 |
580 |
+0.87% |
2,500 |
2025/6/13 |
581 |
581 |
570 |
575 |
-0.69% |
2,500 |
2025/6/12 |
574 |
583 |
572 |
579 |
+1.58% |
8,200 |
2025/6/11 |
570 |
573 |
570 |
570 |
+0.88% |
2,900 |
2025/6/10 |
569 |
574 |
565 |
565 |
-0.70% |
2,000 |
2025/6/9 |
564 |
574 |
564 |
569 |
+2.15% |
4,200 |
2025/6/6 |
563 |
571 |
555 |
557 |
+0.36% |
2,400 |
2025/6/5 |
559 |
572 |
555 |
555 |
-0.54% |
4,400 |
2025/6/4 |
567 |
577 |
558 |
558 |
-0.36% |
4,300 |
2025/6/3 |
558 |
564 |
555 |
560 |
+0.36% |
4,400 |
2025/6/2 |
555 |
574 |
555 |
558 |
+0.72% |
4,800 |
2025/5/30 |
552 |
556 |
550 |
554 |
+0.18% |
2,400 |
2025/5/29 |
553 |
561 |
553 |
553 |
+0.18% |
1,700 |
2025/5/28 |
565 |
565 |
546 |
552 |
-2.13% |
4,200 |
2025/5/27 |
556 |
594 |
548 |
564 |
+2.55% |
18,000 |
2025/5/26 |
550 |
552 |
550 |
550 |
+0.00% |
2,800 |
2025/5/23 |
553 |
553 |
550 |
550 |
+0.00% |
1,400 |
2025/5/22 |
552 |
558 |
550 |
550 |
-1.26% |
2,500 |
2025/5/21 |
555 |
557 |
550 |
557 |
-0.18% |
3,100 |
2025/5/20 |
558 |
558 |
551 |
558 |
-1.06% |
1,500 |
2025/5/19 |
554 |
564 |
554 |
564 |
+1.99% |
5,700 |
2025/5/16 |
563 |
563 |
553 |
553 |
-1.60% |
4,000 |
2025/5/15 |
562 |
562 |
558 |
562 |
+0.00% |
2,000 |
2025/5/14 |
562 |
563 |
552 |
562 |
+0.00% |
5,000 |
2025/5/13 |
574 |
575 |
560 |
562 |
-2.09% |
11,300 |
2025/5/12 |
547 |
593 |
547 |
574 |
+5.13% |
24,200 |
2025/5/9 |
558 |
558 |
542 |
546 |
-2.85% |
16,400 |
2025/5/8 |
563 |
569 |
543 |
562 |
-0.53% |
13,000 |
2025/5/7 |
541 |
566 |
541 |
565 |
+5.41% |
13,400 |
2025/5/2 |
539 |
550 |
535 |
536 |
+0.19% |
6,900 |
2025/5/1 |
535 |
542 |
535 |
535 |
+0.00% |
1,500 |
2025/4/30 |
534 |
541 |
534 |
535 |
-0.19% |
3,300 |
2025/4/28 |
538 |
538 |
529 |
536 |
+1.13% |
2,200 |
2025/4/25 |
531 |
539 |
528 |
530 |
-0.19% |
1,900 |
2025/4/24 |
530 |
537 |
530 |
531 |
-0.75% |
2,900 |
2025/4/23 |
550 |
550 |
530 |
535 |
-2.01% |
3,900 |
2025/4/22 |
531 |
546 |
531 |
546 |
+2.06% |
5,400 |
2025/4/21 |
533 |
545 |
533 |
535 |
+0.38% |
3,300 |
2025/4/18 |
527 |
537 |
527 |
533 |
+1.33% |
1,700 |
2025/4/17 |
532 |
536 |
526 |
526 |
+0.00% |
1,300 |
2025/4/16 |
523 |
538 |
523 |
526 |
+1.15% |
4,300 |
2025/4/15 |
538 |
538 |
518 |
520 |
-3.35% |
6,700 |
2025/4/14 |
525 |
538 |
510 |
538 |
+2.28% |
14,500 |
2025/4/11 |
474 |
526 |
474 |
526 |
+8.68% |
11,300 |
2025/4/10 |
492 |
492 |
469 |
484 |
+7.08% |
6,100 |
2025/4/9 |
460 |
461 |
442 |
452 |
-3.42% |
19,700 |
2025/4/8 |
453 |
474 |
453 |
468 |
+7.09% |
18,100 |
2025/4/7 |
447 |
447 |
420 |
437 |
-5.21% |
25,200 |
2025/4/4 |
473 |
477 |
443 |
461 |
-5.14% |
21,500 |
2025/4/3 |
507 |
507 |
484 |
486 |
-4.14% |
14,900 |
2025/4/2 |
503 |
516 |
503 |
507 |
+0.80% |
13,500 |
2025/4/1 |
547 |
549 |
503 |
503 |
-6.68% |
24,900 |
2025/3/31 |
538 |
545 |
535 |
539 |
+0.19% |
13,700 |
2025/3/28 |
551 |
556 |
538 |
538 |
-15.28% |
80,700 |
2025/3/27 |
654 |
658 |
635 |
635 |
-2.91% |
44,400 |
2025/3/26 |
656 |
658 |
650 |
654 |
+0.15% |
16,200 |
2025/3/25 |
649 |
653 |
645 |
653 |
+1.08% |
24,800 |
2025/3/24 |
643 |
646 |
640 |
646 |
+1.10% |
12,200 |
2025/3/21 |
640 |
646 |
639 |
639 |
+0.00% |
16,200 |
2025/3/19 |
640 |
645 |
635 |
639 |
-0.16% |
15,500 |
2025/3/18 |
650 |
651 |
637 |
640 |
-1.23% |
33,800 |
2025/3/17 |
654 |
654 |
648 |
648 |
+0.00% |
11,300 |
2025/3/14 |
655 |
659 |
647 |
648 |
-1.07% |
12,100 |
2025/3/13 |
655 |
664 |
649 |
655 |
+0.15% |
30,200 |
2025/3/12 |
640 |
654 |
640 |
654 |
+2.35% |
15,800 |
2025/3/11 |
635 |
642 |
633 |
639 |
-0.31% |
10,400 |
2025/3/10 |
641 |
645 |
634 |
641 |
+0.63% |
16,400 |
2025/3/7 |
635 |
646 |
630 |
637 |
-0.62% |
29,700 |
2025/3/6 |
638 |
645 |
634 |
641 |
+0.47% |
27,800 |
2025/3/5 |
634 |
638 |
627 |
638 |
+0.95% |
10,700 |
2025/3/4 |
638 |
651 |
629 |
632 |
-0.94% |
24,000 |
2025/3/3 |
673 |
685 |
621 |
638 |
-4.63% |
66,100 |
2025/2/28 |
640 |
669 |
640 |
669 |
+4.69% |
36,200 |
2025/2/27 |
630 |
652 |
624 |
639 |
+1.59% |
29,300 |
2025/2/26 |
611 |
634 |
609 |
629 |
+3.97% |
33,200 |
2025/2/25 |
599 |
612 |
596 |
605 |
+1.68% |
18,800 |
2025/2/21 |
614 |
615 |
594 |
595 |
-2.62% |
42,300 |
2025/2/20 |
612 |
619 |
610 |
611 |
+0.33% |
14,500 |
2025/2/19 |
624 |
624 |
609 |
609 |
-1.14% |
17,800 |
2025/2/18 |
607 |
618 |
605 |
616 |
+1.48% |
29,400 |
2025/2/17 |
620 |
628 |
604 |
607 |
-1.78% |
75,900 |
2025/2/14 |
633 |
639 |
603 |
618 |
-2.68% |
84,100 |
2025/2/13 |
671 |
671 |
635 |
635 |
-6.62% |
195,400 |
2025/2/12 |
658 |
818 |
625 |
680 |
+26.87% |
1,757,500 |
2025/2/10 |
536 |
536 |
536 |
536 |
+17.54% |
17,200 |
2025/2/7 |
456 |
456 |
456 |
456 |
+21.28% |
20,700 |
2025/2/6 |
372 |
378 |
372 |
376 |
+1.90% |
2,400 |
2025/2/5 |
369 |
369 |
369 |
369 |
-0.54% |
100 |
2025/2/4 |
370 |
372 |
370 |
371 |
+0.27% |
600 |
2025/2/3 |
374 |
374 |
370 |
370 |
-1.07% |
1,900 |
2025/1/31 |
375 |
375 |
373 |
374 |
-0.27% |
2,300 |
2025/1/30 |
381 |
381 |
374 |
375 |
-1.57% |
1,000 |
2025/1/29 |
378 |
381 |
375 |
381 |
+0.79% |
900 |
2025/1/28 |
383 |
383 |
377 |
378 |
-0.26% |
3,100 |
2025/1/27 |
372 |
379 |
369 |
379 |
+2.71% |
4,000 |
2025/1/24 |
367 |
370 |
362 |
369 |
-0.27% |
2,000 |
2025/1/23 |
378 |
385 |
358 |
370 |
-2.12% |
8,000 |
2025/1/22 |
384 |
385 |
378 |
378 |
-0.26% |
7,300 |
2025/1/21 |
385 |
398 |
374 |
379 |
-1.30% |
17,700 |
2025/1/20 |
372 |
388 |
365 |
384 |
+3.50% |
30,400 |
2025/1/17 |
354 |
373 |
353 |
371 |
+5.10% |
2,400 |
2025/1/15 |
343 |
353 |
343 |
353 |
+0.57% |
1,300 |
2025/1/14 |
351 |
351 |
351 |
351 |
-1.96% |
200 |
|